株価チャート
株価
3/6
- 前日 (3/5)
- 375
- 始値
- 379
- 高値
- 381
- 安値
- 372
- 終値 -0.8%
- 372
- 出来高 -26.7%
- 2,618,771
乖離率
- 株価（5日）
移動平均値 - 0%
372 - 株価（25日）
移動平均値 - +0.27%
371 - 出来高（5日）
移動平均値 - -31.95%
3,848,044
2025/10/07～2026/03/06
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/06 | 379 | 381 | 372 | 372 | -0.8% | 2,618,771 | - | +0.27% | - | - |
| 03/05 | 369 | 378 | 365 | 375 | -2.09% | 3,572,801 | - | +0.81% | - | - |
| 03/04 | 378 | 387 | 373 | 383 | +3.51% | 7,634,514 | - | +2.68% | - | - |
| 03/03 | 360 | 371 | 359 | 370 | +3.06% | 3,106,095 | - | -0.8% | - | - |
| 03/02 | 361 | 363 | 356 | 359 | +1.7% | 2,308,040 | - | -4.01% | - | - |
| 02/27 | 356 | 358 | 352 | 353 | -0.28% | 852,251 | - | -5.87% | - | - |
| 02/26 | 351 | 355 | 350 | 354 | -0.28% | 1,773,078 | - | -6.1% | - | - |
| 02/25 | 360 | 361 | 353 | 355 | -2.47% | 2,375,532 | - | -6.33% | - | - |
| 02/24 | 367 | 368 | 362 | 364 | -0.55% | 3,591,642 | - | -4.21% | - | - |
| 02/20 | 365 | 368 | 365 | 366 | +0.83% | 5,607,855 | - | -3.94% | - | - |
| 02/19 | 362 | 363 | 360 | 363 | -0.27% | 301,052 | - | -4.97% | - | - |
| 02/18 | 366 | 367 | 362 | 364 | -1.09% | 933,934 | - | -4.96% | - | - |
| 02/17 | 367 | 371 | 366 | 368 | +0.27% | 1,316,422 | - | -4.17% | - | - |
| 02/16 | 362 | 367 | 362 | 367 | +0.27% | 1,781,457 | - | -4.68% | - | - |
| 02/13 | 366 | 368 | 363 | 366 | +1.1% | 2,684,106 | - | -5.43% | - | - |
| 02/12 | 360 | 362 | 358 | 362 | 0% | 1,083,911 | - | -6.7% | - | - |
| 02/10 | 365 | 365 | 359 | 362 | -1.63% | 3,911,121 | - | -7.18% | - | - |
| 02/09 | 363 | 370 | 362 | 368 | -4.17% | 5,103,101 | - | -5.88% | - | - |
| 02/06 | 391 | 394 | 384 | 384 | -0.52% | 2,126,720 | - | -2.29% | - | - |
| 02/05 | 384 | 389 | 383 | 386 | +0.78% | 1,565,881 | - | -2.28% | - | - |
| 02/04 | 385 | 387 | 383 | 383 | +0.52% | 1,161,639 | - | -3.28% | - | - |
| 02/03 | 387 | 389 | 380 | 381 | -3.79% | 2,789,165 | - | -4.03% | - | - |
| 02/02 | 390 | 397 | 385 | 396 | +1.28% | 5,431,799 | - | -0.5% | - | - |
| 01/30 | 392 | 395 | 389 | 391 | 0% | 1,798,265 | - | -2.01% | - | - |
| 01/29 | 387 | 393 | 386 | 391 | -0.26% | 2,095,648 | - | -2.25% | - | - |
| 01/28 | 394 | 396 | 391 | 392 | 0% | 1,821,132 | - | -2.49% | - | - |
| 01/27 | 395 | 397 | 391 | 392 | -1.01% | 1,233,306 | - | -2.73% | - | - |
| 01/26 | 397 | 397 | 393 | 396 | +2.33% | 2,784,400 | - | -1.98% | - | - |
| 01/23 | 387 | 390 | 386 | 387 | -0.51% | 848,212 | - | -4.44% | - | - |
| 01/22 | 390 | 393 | 387 | 389 | -1.77% | 1,595,068 | - | -4.42% | - | - |
| 01/21 | 402 | 402 | 395 | 396 | +0.51% | 2,052,661 | - | -2.94% | - | - |
| 01/20 | 391 | 396 | 391 | 394 | +1.03% | 1,801,516 | - | -3.43% | - | - |
| 01/19 | 392 | 394 | 390 | 390 | +0.78% | 1,819,208 | - | -4.65% | - | - |
| 01/16 | 387 | 390 | 386 | 387 | +0.26% | 1,133,787 | - | -5.61% | - | - |
| 01/15 | 387 | 390 | 386 | 386 | +0.26% | 4,387,072 | - | -6.08% | - | - |
| 01/14 | 388 | 389 | 383 | 385 | -1.53% | 2,441,983 | - | -6.78% | - | - |
| 01/13 | 388 | 392 | 387 | 391 | -2.98% | 2,491,827 | - | -5.56% | - | - |
| 01/09 | 407 | 408 | 402 | 403 | -1.47% | 1,131,982 | - | -2.89% | - | - |
| 01/08 | 405 | 411 | 404 | 409 | +1.24% | 1,099,957 | - | -1.68% | - | - |
| 01/07 | 401 | 404 | 399 | 404 | +1% | 1,955,276 | - | -3.12% | - | - |
| 01/06 | 402 | 403 | 398 | 400 | -0.99% | 1,870,147 | - | -4.08% | - | - |
| 01/05 | 410 | 410 | 402 | 404 | -2.88% | 2,648,199 | - | -3.35% | - | - |
| 2025 | ||||||||||
| 12/30 | 417 | 417 | 415 | 416 | +0.24% | 421,178 | - | -0.72% | - | - |
| 12/29 | 413 | 417 | 413 | 415 | +0.48% | 1,487,813 | - | -1.19% | - | - |
| 12/26 | 416 | 416 | 411 | 413 | -0.72% | 3,641,820 | - | -1.67% | - | - |
| 12/25 | 415 | 418 | 415 | 416 | 0% | 502,391 | - | -1.19% | - | - |
| 12/24 | 415 | 417 | 414 | 416 | -0.24% | 379,713 | - | -1.19% | - | - |
| 12/23 | 416 | 418 | 415 | 417 | 0% | 641,887 | - | -1.18% | - | - |
| 12/22 | 416 | 418 | 415 | 417 | -1.42% | 826,531 | - | -1.18% | - | - |
| 12/19 | 425 | 426 | 422 | 423 | -0.94% | 2,051,332 | - | +0.24% | - | - |
| 12/18 | 430 | 432 | 427 | 427 | +0.95% | 632,432 | - | +1.18% | - | - |
| 12/17 | 424 | 427 | 423 | 423 | -0.24% | 632,487 | - | +0.48% | - | - |
| 12/16 | 420 | 426 | 420 | 424 | +1.19% | 960,630 | - | +0.71% | - | - |
| 12/15 | 419 | 421 | 417 | 419 | +1.45% | 823,871 | - | -0.24% | - | - |
| 12/12 | 414 | 417 | 411 | 413 | -1.67% | 769,727 | - | -1.67% | - | - |
| 12/11 | 414 | 420 | 413 | 420 | +1.2% | 493,179 | - | 0% | - | - |
| 12/10 | 413 | 417 | 411 | 415 | -0.24% | 777,156 | - | -1.19% | - | - |
| 12/09 | 415 | 417 | 413 | 416 | +0.24% | 1,132,131 | - | -0.95% | - | - |
| 12/08 | 414 | 418 | 414 | 415 | -0.24% | 498,293 | - | -1.19% | - | - |
| 12/05 | 416 | 418 | 415 | 416 | +1.22% | 748,439 | - | -0.95% | - | - |
| 12/04 | 421 | 421 | 411 | 411 | -2.61% | 1,497,534 | - | -1.91% | - | - |
| 12/03 | 423 | 424 | 419 | 422 | -0.94% | 601,564 | - | +0.48% | - | - |
| 12/02 | 425 | 427 | 423 | 426 | -0.23% | 735,055 | - | +1.43% | - | - |
| 12/01 | 417 | 427 | 417 | 427 | +1.91% | 1,693,204 | - | +1.67% | - | - |
| 11/28 | 419 | 420 | 418 | 419 | -0.24% | 506,037 | - | -0.24% | - | - |
| 11/27 | 420 | 421 | 418 | 420 | -1.18% | 1,060,314 | - | 0% | - | - |
| 11/26 | 430 | 430 | 422 | 425 | -1.85% | 1,174,262 | - | +0.95% | - | - |
| 11/25 | 425 | 434 | 425 | 433 | 0% | 1,341,331 | - | +2.85% | - | - |
| 11/21 | 433 | 435 | 429 | 433 | +2.61% | 3,159,164 | - | +2.61% | - | - |
| 11/20 | 418 | 424 | 416 | 422 | -2.54% | 1,869,193 | - | 0% | - | - |
| 11/19 | 432 | 437 | 429 | 433 | +0.23% | 1,963,547 | - | +2.36% | - | - |
| 11/18 | 424 | 433 | 422 | 432 | +3.35% | 4,025,229 | - | +2.13% | - | - |
| 11/17 | 421 | 423 | 418 | 418 | 0% | 839,959 | - | -1.42% | - | - |
| 11/14 | 421 | 421 | 415 | 418 | +1.7% | 2,768,925 | - | -1.65% | - | - |
| 11/13 | 414 | 414 | 410 | 411 | -0.48% | 713,907 | - | -3.52% | - | - |
| 11/12 | 416 | 417 | 413 | 413 | -0.72% | 986,198 | - | -3.28% | - | - |
| 11/11 | 411 | 417 | 409 | 416 | +0.24% | 5,670,481 | - | -2.8% | - | - |
| 11/10 | 415 | 418 | 413 | 415 | -0.95% | 1,044,865 | - | -3.49% | - | - |
| 11/07 | 422 | 425 | 418 | 419 | +0.72% | 2,642,282 | - | -3.01% | - | - |
| 11/06 | 412 | 417 | 411 | 416 | -0.72% | 3,456,381 | - | -4.37% | - | - |
| 11/05 | 418 | 430 | 417 | 419 | +2.2% | 5,674,849 | - | -4.12% | - | - |
| 11/04 | 403 | 410 | 401 | 410 | +1.99% | 2,711,679 | - | -6.61% | - | - |
| 10/31 | 409 | 409 | 402 | 402 | -2.66% | 9,871,576 | - | -9.05% | - | - |
| 10/30 | 414 | 415 | 409 | 413 | +0.24% | 2,844,023 | - | -6.98% | - | - |
| 10/29 | 417 | 417 | 410 | 412 | -2.14% | 2,534,192 | - | -7.83% | - | - |
| 10/28 | 419 | 422 | 418 | 421 | +0.48% | 1,366,315 | - | -6.24% | - | - |
| 10/27 | 422 | 423 | 418 | 419 | -2.1% | 3,237,149 | - | -7.1% | - | - |
| 10/24 | 430 | 432 | 427 | 428 | -1.38% | 2,139,339 | - | -5.52% | - | - |
| 10/23 | 434 | 437 | 433 | 434 | +0.93% | 1,480,563 | - | -4.62% | - | - |
| 10/22 | 429 | 435 | 427 | 430 | 0% | 968,168 | - | -5.91% | - | - |
| 10/21 | 425 | 431 | 423 | 430 | 0% | 2,736,552 | - | -6.32% | - | - |
| 10/20 | 437 | 439 | 430 | 430 | -3.37% | 2,093,981 | - | -6.72% | - | - |
| 10/17 | 444 | 446 | 440 | 445 | +1.6% | 1,385,631 | - | -4.09% | - | - |
| 10/16 | 440 | 442 | 438 | 438 | -1.35% | 2,318,526 | - | -6.01% | - | - |
| 10/15 | 451 | 452 | 443 | 444 | -1.99% | 2,291,372 | - | -5.13% | - | - |
| 10/14 | 448 | 456 | 443 | 453 | +2.72% | 5,447,068 | - | -3.62% | - | - |
| 10/10 | 436 | 443 | 436 | 441 | +0.68% | 2,193,712 | - | -6.57% | - | - |
| 10/09 | 440 | 442 | 436 | 438 | -1.35% | 1,913,969 | - | -7.79% | - | - |
| 10/08 | 443 | 445 | 440 | 444 | +0.23% | 1,748,989 | - | -7.11% | - | - |
| 10/07 | 438 | 443 | 437 | 443 | +0.23% | 2,173,408 | - | -7.71% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2013年 5月期 | 6,820 6/4 | 3,310 5/23 | 1,725,835 5/23 | +11.18% 6/13 | -9.59% 5/22 |
| 2014年 5月期 | 4,155 6/13 | 3,035 12/30 | 1,653,266 2/18 | +10.31% 2/4 | -8.2% 7/9 |
| 2015年 5月期 | 3,270 6/2 | 2,227 5/28 | 2,534,700 10/31 | +7.65% 10/17 | -9.62% 11/14 |
| 2016年 5月期 | 2,882 2/12 | 2,180 8/11 | 2,094,944 8/25 | +13.05% 8/25 | -6.28% 4/22 |
| 2017年 5月期 | 2,780 6/24 | 1,928 5/16 | 1,786,131 11/9 | +4.22% 11/9 | -6.4% 7/19 |
| 2018年 5月期 | 1,990 9/8 | 1,556 1/23 | 1,830,348 10/27 | +8.67% 2/13 | -6.72% 11/7 |
| 2019年 5月期 | 1,855 12/26 | 1,469 10/2 | 2,100,290 10/2 | +11.55% 12/25 | -5.55% 10/1 |
| 2020年 5月期 | 1,995 3/19 | 1,378 1/20 1/17 | 6,838,322 3/13 | +25.45% 3/16 | -9.69% 6/8 |
| 2021年 5月期 | 1,446 6/15 | 972 2/16 | 5,671,770 6/16 | +6.18% 5/13 | -7.76% 11/16 |
| 2022年 5月期 | 1,132 3/9 | 939 9/14 | 8,232,112 4/27 | +7.65% 1/27 | -7.53% 9/14 |
| 2023年 5月期 | 1,067 6/20 | 813 5/29 | 11,719,286 6/14 | +5.83% 9/28 | -7.21% 6/14 |
| 2024年 5月期 | 834 6/1 | 597 3/22 | 8,578,137 3/1 | +5.96% 4/19 | -7.23% 1/22 |
| 2025年 5月期 | 767 8/5 | 560 1/27 1/24 他2件 | 14,422,474 8/5 | +23.95% 8/5 | -8.92% 5/13 |
| 最新 | 372 2026/3/6 | 2,618,771 | +0.27% 371 | ||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- -42%（0.58倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- -19%（0.81倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- -26%（0.74倍）
- 2024/12/30 vs 2023/12/29
- -24%（0.76倍）
- 2025/12/30 vs 2024/12/30
- -27%（0.73倍）
- 2026/03/06 vs 2025/12/30
- -11%（0.89倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
